NYSE - Nasdaq Real Time Price USD
Transocean Ltd. (RIG)
2.7250
+0.0900
+(3.42%)
As of 3:39:39 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG250606C00000500 | 6/5/2025 9:59 AM | 0.5 | 2.15 | 1.75 | 2.46 | -0.15 | -6.52% | 1 | 4 | 3,000.00% |
| RIG250606C00001000 | 6/5/2025 1:20 PM | 1 | 1.77 | 1.31 | 1.98 | -0.46 | -20.63% | 2 | 3 | 1,806.25% |
| RIG250606C00001500 | 5/14/2025 11:12 AM | 1.5 | 1.51 | 0.97 | 1.42 | 0.00 | 0.00% | 1 | 2 | 1,059.38% |
| RIG250606C00002000 | 6/4/2025 3:59 PM | 2 | 0.61 | 0.71 | 1.01 | 0.00 | 0.00% | 2 | 49 | 578.13% |
| RIG250606C00002500 | 6/5/2025 1:42 PM | 2.5 | 0.24 | 0.22 | 0.27 | 0.09 | 60.00% | 531 | 1,676 | 118.75% |
| RIG250606C00003000 | 6/5/2025 11:25 AM | 3 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,461 | 87.50% |
| RIG250606C00003500 | 6/2/2025 10:27 AM | 3.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 117 | 175.00% |
| RIG250606C00004000 | 5/27/2025 3:44 PM | 4 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 41 | 312.50% |
| RIG250606C00004500 | 6/4/2025 2:47 PM | 4.5 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 18 | 493.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG250606P00001000 | 5/14/2025 11:12 AM | 1 | 0.16 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 2 | 1,837.50% |
| RIG250606P00001500 | 6/2/2025 12:43 PM | 1.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 14 | 400.00% |
| RIG250606P00002000 | 6/4/2025 9:30 AM | 2 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,298 | 225.00% |
| RIG250606P00002500 | 6/5/2025 2:24 PM | 2.5 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 17 | 679 | 106.25% |
| RIG250606P00003000 | 6/4/2025 11:32 AM | 3 | 0.30 | 0.24 | 0.30 | 0.00 | 0.00% | 30 | 47 | 134.38% |
| RIG250606P00003500 | 6/4/2025 12:04 PM | 3.5 | 0.73 | 0.50 | 1.25 | 0.00 | 0.00% | 1 | 1 | 398.44% |
| RIG250606P00004000 | 5/29/2025 2:54 PM | 4 | 1.41 | 1.01 | 1.60 | 0.00 | 0.00% | - | 21 | 362.50% |
Related Tickers
NBR Nabors Industries Ltd.
28.61
-0.90%
PTEN Patterson-UTI Energy, Inc.
5.62
+0.18%
NE Noble Corporation plc
26.46
+0.38%
BORR Borr Drilling Limited
1.8250
-0.54%
SOC Sable Offshore Corp.
23.37
+1.19%
SDRL Seadrill Limited
24.52
+0.10%
HP Helmerich & Payne, Inc.
16.30
-0.67%
PDS Precision Drilling Corporation
46.37
-0.34%
PD.TO Precision Drilling Corporation
63.40
-0.31%
PHX.TO PHX Energy Services Corp.
8.04
+0.25%